KissMeData/041920/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192600	183241530	5000	5000	5000	5000	374
3	20250325	192500	183241530	5000	5000	5000	5000	0
4	20250325	192400	183241530	5000	5000	5000	5000	0
5	20250325	192300	183241530	5000	5000	5000	5000	0
6	20250325	192200	183241530	5000	5000	5000	5000	0
7	20250325	192100	183241530	5000	5000	5000	5000	0
8	20250325	192000	183241530	5000	5000	5000	5000	0
9	20250325	191900	183241530	5000	5000	5000	5000	0
10	20250325	191800	183241530	5000	5000	5000	5000	0
11	20250325	191700	183241530	5000	5000	5000	5000	0
12	20250325	191600	183241530	5000	5000	5000	5000	0
13	20250325	191500	183241530	5000	5000	5000	5000	0
14	20250325	191400	183241530	5000	5000	5000	5000	0
15	20250325	191300	183241530	5000	5000	5000	5000	0
16	20250325	191200	183241530	5000	5000	5000	5000	0
17	20250325	191100	183241530	5000	5000	5000	5000	0
18	20250325	191000	183241530	5000	5000	5000	5000	0
19	20250325	190900	183241530	5000	5000	5000	5000	0
20	20250325	190800	183241530	5000	5000	5000	5000	0
21	20250325	190700	183241530	5000	5000	5000	5000	0
22	20250325	190600	183241530	5000	5000	5000	5000	0
23	20250325	190500	183241530	5000	5000	5000	5000	0
24	20250325	190400	183241530	5000	5000	5000	5000	0
25	20250325	190300	183241530	5000	5000	5000	5000	0
26	20250325	190200	183241530	5000	5000	5000	5000	0
27	20250325	190100	183241530	5000	5000	5000	5000	0
28	20250325	190000	183241530	5000	5000	5000	5000	0
29	20250325	185900	183241530	5000	5000	5000	5000	0
30	20250325	185800	183241530	5000	5000	5000	5000	0
31	20250325	185700	183241530	5000	5000	5000	5000	0
32	20250325	185600	183241530	5000	5000	5000	5000	374
33	20250325	185500	183241530	5000	5000	5000	5000	0
34	20250325	185400	183241530	5000	5000	5000	5000	0
35	20250325	185300	183241530	5000	5000	5000	5000	0
36	20250325	185200	183241530	5000	5000	5000	5000	0
37	20250325	185100	183241530	5000	5000	5000	5000	0
38	20250325	185000	183241530	5000	5000	5000	5000	0
39	20250325	184900	183241530	5000	5000	5000	5000	0
40	20250325	184800	183241530	5000	5000	5000	5000	0
41	20250325	184700	183241530	5000	5000	5000	5000	0
42	20250325	184600	183241530	5000	5000	5000	5000	0
43	20250325	184500	183241530	5000	5000	5000	5000	0
44	20250325	184400	183241530	5000	5000	5000	5000	0
45	20250325	184300	183241530	5000	5000	5000	5000	0
46	20250325	184200	183241530	5000	5000	5000	5000	0
47	20250325	184100	183241530	5000	5000	5000	5000	0
48	20250325	184000	183241530	5000	5000	5000	5000	0
49	20250325	183900	183241530	5000	5000	5000	5000	0
50	20250325	183800	183241530	5000	5000	5000	5000	0
51	20250325	183700	183241530	5000	5000	5000	5000	0
52	20250325	183600	183241530	5000	5000	5000	5000	0
53	20250325	183500	183241530	5000	5000	5000	5000	0
54	20250325	183400	183241530	5000	5000	5000	5000	0
55	20250325	183300	183241530	5000	5000	5000	5000	0
56	20250325	183200	183241530	5000	5000	5000	5000	0
57	20250325	183100	183241530	5000	5000	5000	5000	0
58	20250325	183000	183241530	5000	5000	5000	5000	0
59	20250325	182900	183241530	5000	5000	5000	5000	0
60	20250325	182800	183241530	5000	5000	5000	5000	0
61	20250325	182700	183241530	5000	5000	5000	5000	0
62	20250325	182600	183241530	5000	5000	5000	5000	374
63	20250325	182500	183241530	5000	5000	5000	5000	0
64	20250325	182400	183241530	5000	5000	5000	5000	0
65	20250325	182300	183241530	5000	5000	5000	5000	0
66	20250325	182200	183241530	5000	5000	5000	5000	0
67	20250325	182100	183241530	5000	5000	5000	5000	0
68	20250325	182000	183241530	5000	5000	5000	5000	0
69	20250325	181900	183241530	5000	5000	5000	5000	0
70	20250325	181800	183241530	5000	5000	5000	5000	0
71	20250325	181700	183241530	5000	5000	5000	5000	0
72	20250325	181600	183241530	5000	5000	5000	5000	0
73	20250325	181500	183241530	5000	5000	5000	5000	0
74	20250325	181400	183241530	5000	5000	5000	5000	0
75	20250325	181300	183241530	5000	5000	5000	5000	0
76	20250325	181200	183241530	5000	5000	5000	5000	0
77	20250325	181100	183241530	5000	5000	5000	5000	0
78	20250325	181000	183241530	5000	5000	5000	5000	0
79	20250325	180900	183241530	5000	5000	5000	5000	0
80	20250325	180800	183241530	5000	5000	5000	5000	0
81	20250325	180700	183241530	5000	5000	5000	5000	0
82	20250325	180600	183241530	5000	5000	5000	5000	0
83	20250325	180500	183241530	5000	5000	5000	5000	0
84	20250325	180400	183241530	5000	5000	5000	5000	0
85	20250325	180300	183241530	5000	5000	5000	5000	0
86	20250325	180200	183241530	5000	5000	5000	5000	0
87	20250325	180100	183241530	5000	5000	5000	5000	0
88	20250325	180000	183241530	5000	5000	5000	5000	0
89	20250325	175900	183241530	5000	5000	5000	5000	0
90	20250325	175800	183241530	5000	5000	5000	5000	0
91	20250325	175700	183241530	5000	5000	5000	5000	0
92	20250325	175600	183241530	5000	5000	5000	5000	374
93	20250325	175500	183241530	5000	5000	5000	5000	0
94	20250325	175400	183241530	5000	5000	5000	5000	0
95	20250325	175300	183241530	5000	5000	5000	5000	0
96	20250325	175200	183241530	5000	5000	5000	5000	0
97	20250325	175100	183241530	5000	5000	5000	5000	0
98	20250325	175000	183241530	5000	5000	5000	5000	0
99	20250325	174900	183241530	5000	5000	5000	5000	0
100	20250325	174800	183241530	5000	5000	5000	5000	0
101	20250325	174700	183241530	5000	5000	5000	5000	0
102	20250325	174600	183241530	5000	5000	5000	5000	0
103	20250325	174500	183241530	5000	5000	5000	5000	0
104	20250325	174400	183241530	5000	5000	5000	5000	0
105	20250325	174300	183241530	5000	5000	5000	5000	0
106	20250325	174200	183241530	5000	5000	5000	5000	0
107	20250325	174100	183241530	5000	5000	5000	5000	0
108	20250325	174000	183241530	5000	5000	5000	5000	0
109	20250325	173900	183241530	5000	5000	5000	5000	0
110	20250325	173800	183241530	5000	5000	5000	5000	0
111	20250325	173700	183241530	5000	5000	5000	5000	0
112	20250325	173600	183241530	5000	5000	5000	5000	0
113	20250325	173500	183241530	5000	5000	5000	5000	0
114	20250325	173400	183241530	5000	5000	5000	5000	0
115	20250325	173300	183241530	5000	5000	5000	5000	0
116	20250325	173200	183241530	5000	5000	5000	5000	0
117	20250325	173100	183241530	5000	5000	5000	5000	0
118	20250325	173000	183241530	5000	5000	5000	5000	0
119	20250325	172900	183241530	5000	5000	5000	5000	0
120	20250325	172800	183241530	5000	5000	5000	5000	0
121	20250325	172700	183241530	5000	5000	5000	5000	0
122	20250325	172600	183241530	5000	5000	5000	5000	374
123	20250325	172500	183241530	5000	5000	5000	5000	0
124	20250325	172400	183241530	5000	5000	5000	5000	0
125	20250325	172300	183241530	5000	5000	5000	5000	0
126	20250325	172200	183241530	5000	5000	5000	5000	0
127	20250325	172100	183241530	5000	5000	5000	5000	0
128	20250325	172000	183241530	5000	5000	5000	5000	0
129	20250325	171900	183241530	5000	5000	5000	5000	0
130	20250325	171800	183241530	5000	5000	5000	5000	0
131	20250325	171700	183241530	5000	5000	5000	5000	0
132	20250325	171600	183241530	5000	5000	5000	5000	0
133	20250325	171500	183241530	5000	5000	5000	5000	0
134	20250325	171400	183241530	5000	5000	5000	5000	0
135	20250325	171300	183241530	5000	5000	5000	5000	0
136	20250325	171200	183241530	5000	5000	5000	5000	0
137	20250325	171100	183241530	5000	5000	5000	5000	0
138	20250325	171000	183241530	5000	5000	5000	5000	0
139	20250325	170900	183241530	5000	5000	5000	5000	0
140	20250325	170800	183241530	5000	5000	5000	5000	0
141	20250325	170700	183241530	5000	5000	5000	5000	0
142	20250325	170600	183241530	5000	5000	5000	5000	0
143	20250325	170500	183241530	5000	5000	5000	5000	0
144	20250325	170400	183241530	5000	5000	5000	5000	0
145	20250325	170300	183241530	5000	5000	5000	5000	0
146	20250325	170200	183241530	5000	5000	5000	5000	0
147	20250325	170100	183241530	5000	5000	5000	5000	0
148	20250325	170000	183241530	5000	5000	5000	5000	0
149	20250325	165900	183241530	5000	5000	5000	5000	0
150	20250325	165800	183241530	5000	5000	5000	5000	0
151	20250325	165700	183241530	5000	5000	5000	5000	0
152	20250325	165600	183241530	5000	5000	5000	5000	374
153	20250325	165500	183241530	5000	5000	5000	5000	0
154	20250325	165400	183241530	5000	5000	5000	5000	0
155	20250325	165300	183241530	5000	5000	5000	5000	0
156	20250325	165200	183241530	5000	5000	5000	5000	0
157	20250325	165100	183241530	5000	5000	5000	5000	0
158	20250325	165000	183241530	5000	5000	5000	5000	0
159	20250325	164900	183241530	5000	5000	5000	5000	0
160	20250325	164800	183241530	5000	5000	5000	5000	0
161	20250325	164700	183241530	5000	5000	5000	5000	0
162	20250325	164600	183241530	5000	5000	5000	5000	0
163	20250325	164500	183241530	5000	5000	5000	5000	0
164	20250325	164400	183241530	5000	5000	5000	5000	0
165	20250325	164300	183241530	5000	5000	5000	5000	0
166	20250325	164200	183241530	5000	5000	5000	5000	0
167	20250325	164100	183241530	5000	5000	5000	5000	0
168	20250325	164000	183241530	5000	5000	5000	5000	0
169	20250325	163900	183241530	5000	5000	5000	5000	0
170	20250325	163800	183241530	5000	5000	5000	5000	0
171	20250325	163700	183241530	5000	5000	5000	5000	0
172	20250325	163600	183241530	5000	5000	5000	5000	0
173	20250325	163500	183241530	5000	5000	5000	5000	0
174	20250325	163400	183241530	5000	5000	5000	5000	0
175	20250325	163300	183241530	5000	5000	5000	5000	0
176	20250325	163200	183241530	5000	5000	5000	5000	0
177	20250325	163100	183241530	5000	5000	5000	5000	0
178	20250325	163000	183241530	5000	5000	5000	5000	0
179	20250325	162900	183241530	5000	5000	5000	5000	0
180	20250325	162800	183241530	5000	5000	5000	5000	0
181	20250325	162700	183241530	5000	5000	5000	5000	0
182	20250325	162600	183241530	5000	5000	5000	5000	374
183	20250325	162500	183241530	5000	5000	5000	5000	0
184	20250325	162400	183241530	5000	5000	5000	5000	0
185	20250325	162300	183241530	5000	5000	5000	5000	0
186	20250325	162200	183241530	5000	5000	5000	5000	0
187	20250325	162100	183241530	5000	5000	5000	5000	0
188	20250325	162000	183241530	5000	5000	5000	5000	0
189	20250325	161900	183241530	5000	5000	5000	5000	0
190	20250325	161800	183241530	5000	5000	5000	5000	0
191	20250325	161700	183241530	5000	5000	5000	5000	0
192	20250325	161600	183241530	5000	5000	5000	5000	0
193	20250325	161500	183241530	5000	5000	5000	5000	0
194	20250325	161400	183241530	5000	5000	5000	5000	0
195	20250325	161300	183241530	5000	5000	5000	5000	0
196	20250325	161200	183241530	5000	5000	5000	5000	0
197	20250325	161100	183241530	5000	5000	5000	5000	0
198	20250325	161000	183241530	5000	5000	5000	5000	0
199	20250325	160900	183241530	5000	5000	5000	5000	0
200	20250325	160800	183241530	5000	5000	5000	5000	0
201	20250325	160700	183241530	5000	5000	5000	5000	0
202	20250325	160600	183241530	5000	5000	5000	5000	0
203	20250325	160500	183241530	5000	5000	5000	5000	0
204	20250325	160400	183241530	5000	5000	5000	5000	0
205	20250325	160300	183241530	5000	5000	5000	5000	0
206	20250325	160200	183241530	5000	5000	5000	5000	0
207	20250325	160100	183241530	5000	5000	5000	5000	0
208	20250325	160000	183241530	5000	5000	5000	5000	0
209	20250325	155900	183241530	5000	5000	5000	5000	0
210	20250325	155800	183241530	5000	5000	5000	5000	0
211	20250325	155700	183241530	5000	5000	5000	5000	0
212	20250325	155600	183241530	5000	5000	5000	5000	374
213	20250325	155500	183241530	5000	5000	5000	5000	0
214	20250325	155400	183241530	5000	5000	5000	5000	0
215	20250325	155300	183241530	5000	5000	5000	5000	0
216	20250325	155200	183241530	5000	5000	5000	5000	0
217	20250325	155100	183241530	5000	5000	5000	5000	0
218	20250325	155000	183241530	5000	5000	5000	5000	0
219	20250325	154900	183241530	5000	5000	5000	5000	0
220	20250325	154800	183241530	5000	5000	5000	5000	0
221	20250325	154700	183241530	5000	5000	5000	5000	0
222	20250325	154600	183241530	5000	5000	5000	5000	0
223	20250325	154500	183241530	5000	5000	5000	5000	0
224	20250325	154400	183241530	5000	5000	5000	5000	0
225	20250325	154300	183241530	5000	5000	5000	5000	0
226	20250325	154200	183241530	5000	5000	5000	5000	0
227	20250325	154100	183241530	5000	5000	5000	5000	0
228	20250325	154000	183241530	5000	5000	5000	5000	0
229	20250325	153900	183241530	5000	5000	5000	5000	0
230	20250325	153800	183241530	5000	5000	5000	5000	0
231	20250325	153700	183241530	5000	5000	5000	5000	0
232	20250325	153600	183241530	5000	5000	5000	5000	0
233	20250325	153500	183241530	5000	5000	5000	5000	0
234	20250325	153400	183241530	5000	5000	5000	5000	0
235	20250325	153300	183241530	5000	5000	5000	5000	0
236	20250325	153200	183241530	5000	5000	5000	5000	0
237	20250325	153100	183241530	5000	5000	5000	5000	0
238	20250325	153000	183241530	5000	5000	5000	5000	374
239	20250325	152900	181371530	5010	5010	5010	5010	0
240	20250325	152800	181371530	5010	5010	5010	5010	0
241	20250325	152700	181371530	5010	5010	5010	5010	0
242	20250325	152600	181371530	5010	5010	5010	5010	0
243	20250325	152500	181371530	5010	5010	5010	5010	0
244	20250325	152400	181371530	5010	5010	5010	5010	0
245	20250325	152300	181371530	5010	5010	5010	5010	0
246	20250325	152200	181371530	5010	5010	5010	5010	0
247	20250325	152100	181371530	5010	5010	5010	5010	0
248	20250325	152000	181371530	5010	5010	5010	5010	0
249	20250325	151900	181371530	5010	5010	5010	5010	0
250	20250325	151800	181371530	5010	5010	5010	5010	1
251	20250325	151700	181366520	5020	5020	5020	5020	0
252	20250325	151600	181366520	5020	5020	5020	5020	0
253	20250325	151500	181366520	5020	5020	5020	5020	0
254	20250325	151400	181366520	5020	5020	5020	5020	0
255	20250325	151300	181366520	5020	5020	5020	5020	0
256	20250325	151200	181366520	5020	5020	5020	5020	0
257	20250325	151100	181366520	5020	5020	5020	5020	1
258	20250325	151000	181361500	5020	5000	5020	5000	63
259	20250325	150900	181046300	4995	4960	4995	4960	557
260	20250325	150800	178275470	4960	4960	4960	4960	50
261	20250325	150700	178027470	4970	4970	4970	4970	0
262	20250325	150600	178027470	4970	4970	4970	4970	0
263	20250325	150500	178027470	4970	4970	4970	4970	0
264	20250325	150400	178027470	4970	4970	4970	4970	0
265	20250325	150300	178027470	4970	4970	4970	4970	0
266	20250325	150200	178027470	4970	4970	4970	4970	51
267	20250325	150100	177774000	4955	4955	4955	4955	0
268	20250325	150000	177774000	4955	4970	4970	4955	127
269	20250325	145900	177142850	4970	4970	4970	4970	0
270	20250325	145800	177142850	4970	4970	4970	4970	2
271	20250325	145700	177132910	4955	4955	4955	4955	0
272	20250325	145600	177132910	4955	4955	4955	4955	0
273	20250325	145500	177132910	4955	4955	4955	4955	0
274	20250325	145400	177132910	4955	4955	4955	4955	0
275	20250325	145300	177132910	4955	4955	4955	4955	0
276	20250325	145200	177132910	4955	4955	4955	4955	0
277	20250325	145100	177132910	4955	4955	4955	4955	0
278	20250325	145000	177132910	4955	4955	4955	4955	0
279	20250325	144900	177132910	4955	4955	4955	4955	0
280	20250325	144800	177132910	4955	4955	4955	4955	0
281	20250325	144700	177132910	4955	4955	4955	4955	0
282	20250325	144600	177132910	4955	4955	4955	4955	0
283	20250325	144500	177132910	4955	4955	4955	4955	4
284	20250325	144400	177113090	4970	4970	4970	4970	0
285	20250325	144300	177113090	4970	4970	4970	4970	0
286	20250325	144200	177113090	4970	4970	4970	4970	0
287	20250325	144100	177113090	4970	4970	4970	4970	0
288	20250325	144000	177113090	4970	4970	4970	4970	0
289	20250325	143900	177113090	4970	4970	4970	4970	0
290	20250325	143800	177113090	4970	4970	4970	4970	0
291	20250325	143700	177113090	4970	4970	4970	4970	0
292	20250325	143600	177113090	4970	4970	4970	4970	0
293	20250325	143500	177113090	4970	4970	4970	4970	0
294	20250325	143400	177113090	4970	4970	4970	4970	0
295	20250325	143300	177113090	4970	4970	4970	4970	0
296	20250325	143200	177113090	4970	4970	4970	4970	0
297	20250325	143100	177113090	4970	4970	4970	4970	0
298	20250325	143000	177113090	4970	4970	4970	4970	0
299	20250325	142900	177113090	4970	4970	4970	4970	0
300	20250325	142800	177113090	4970	4970	4970	4970	0
301	20250325	142700	177113090	4970	4970	4970	4970	0
302	20250325	142600	177113090	4970	4970	4970	4970	0
303	20250325	142500	177113090	4970	4970	4970	4970	58
304	20250325	142400	176824830	4960	4960	4960	4960	0
305	20250325	142300	176824830	4960	4960	4960	4960	0
306	20250325	142200	176824830	4960	4960	4960	4960	31
307	20250325	142100	176671070	4950	4950	4950	4950	0
308	20250325	142000	176671070	4950	4950	4950	4950	0
309	20250325	141900	176671070	4950	4950	4950	4950	0
310	20250325	141800	176671070	4950	4950	4950	4950	0
311	20250325	141700	176671070	4950	4950	4950	4950	0
312	20250325	141600	176671070	4950	4950	4950	4950	0
313	20250325	141500	176671070	4950	4955	4955	4950	20
314	20250325	141400	176572045	4960	4960	4960	4960	0
315	20250325	141300	176572045	4960	4960	4960	4960	0
316	20250325	141200	176572045	4960	4960	4960	4960	0
317	20250325	141100	176572045	4960	4960	4960	4960	0
318	20250325	141000	176572045	4960	4960	4960	4960	0
319	20250325	140900	176572045	4960	4960	4960	4960	0
320	20250325	140800	176572045	4960	4960	4960	4960	0
321	20250325	140700	176572045	4960	4960	4960	4960	0
322	20250325	140600	176572045	4960	4960	4960	4960	57
323	20250325	140500	176289325	4980	4980	4980	4980	1
324	20250325	140400	176284345	5000	5000	5000	5000	0
325	20250325	140300	176284345	5000	5000	5000	5000	0
326	20250325	140200	176284345	5000	5000	5000	5000	0
327	20250325	140100	176284345	5000	5000	5000	5000	0
328	20250325	140000	176284345	5000	5000	5000	5000	0
329	20250325	135900	176284345	5000	5000	5000	5000	0
330	20250325	135800	176284345	5000	5000	5000	5000	0
331	20250325	135700	176284345	5000	5000	5000	5000	0
332	20250325	135600	176284345	5000	5000	5000	5000	0
333	20250325	135500	176284345	5000	4990	5000	4990	300
334	20250325	135400	174784465	4950	4975	4975	4950	100
335	20250325	135300	174288595	5000	5000	5000	5000	0
336	20250325	135200	174288595	5000	5000	5000	5000	0
337	20250325	135100	174288595	5000	5000	5000	5000	0
338	20250325	135000	174288595	5000	5000	5000	5000	0
339	20250325	134900	174288595	5000	5000	5000	5000	10
340	20250325	134800	174238595	5000	5000	5000	5000	1
341	20250325	134700	174233595	4980	4980	4980	4980	0
342	20250325	134600	174233595	4980	5000	5000	4980	242
343	20250325	134500	173028395	5010	5010	5010	5010	0
344	20250325	134400	173028395	5010	5010	5010	5010	0
345	20250325	134300	173028395	5010	5010	5010	5010	0
346	20250325	134200	173028395	5010	5010	5010	5010	0
347	20250325	134100	173028395	5010	5010	5010	5010	0
348	20250325	134000	173028395	5010	5010	5010	5010	0
349	20250325	133900	173028395	5010	5010	5010	5010	0
350	20250325	133800	173028395	5010	5010	5010	5010	500
351	20250325	133700	170523395	5010	5010	5010	5010	0
352	20250325	133600	170523395	5010	5010	5010	5010	0
353	20250325	133500	170523395	5010	5010	5010	5010	0
354	20250325	133400	170523395	5010	5010	5010	5010	0
355	20250325	133300	170523395	5010	5010	5010	5010	0
356	20250325	133200	170523395	5010	4990	5010	4990	28
357	20250325	133100	170383505	4985	4980	4985	4980	10
358	20250325	133000	170333685	4950	4950	4950	4950	19
359	20250325	132900	170239635	4960	4960	4960	4960	0
360	20250325	132800	170239635	4960	4960	4960	4960	253
361	20250325	132700	168984755	4950	4950	4950	4950	0
362	20250325	132600	168984755	4950	4950	4950	4950	0
363	20250325	132500	168984755	4950	4950	4950	4950	0
364	20250325	132400	168984755	4950	4965	4965	4950	53
365	20250325	132300	168721860	5010	5010	5010	5010	0
366	20250325	132200	168721860	5010	4990	5010	4990	31
367	20250325	132100	168566885	4995	4995	4995	4995	1
368	20250325	132000	168561890	4975	4975	4975	4975	0
369	20250325	131900	168561890	4975	4965	4975	4960	20
370	20250325	131800	168462625	4975	4990	5020	4975	67
371	20250325	131700	168127975	4985	4985	4985	4985	14
372	20250325	131600	168058185	4990	4990	4990	4990	0
373	20250325	131500	168058185	4990	4990	4990	4990	0
374	20250325	131400	168058185	4990	4990	4990	4990	0
375	20250325	131300	168058185	4990	4990	4990	4990	0
376	20250325	131200	168058185	4990	4990	4990	4990	1
377	20250325	131100	168053195	4955	5020	5020	4955	576
378	20250325	131000	165189980	5020	5020	5020	5020	0
379	20250325	130900	165189980	5020	5020	5020	5020	0
380	20250325	130800	165189980	5020	5020	5020	5020	0
381	20250325	130700	165189980	5020	5020	5020	5020	0
382	20250325	130600	165189980	5020	5020	5020	5020	0
383	20250325	130500	165189980	5020	5020	5020	5020	0
384	20250325	130400	165189980	5020	5020	5020	5020	0
385	20250325	130300	165189980	5020	5020	5020	5020	0
386	20250325	130200	165189980	5020	5020	5020	5020	0
387	20250325	130100	165189980	5020	5020	5020	5020	0
388	20250325	130000	165189980	5020	5020	5020	5020	0
389	20250325	125900	165189980	5020	5020	5020	5020	0
390	20250325	125800	165189980	5020	5020	5020	5020	1
391	20250325	125700	165184960	4980	4980	4980	4980	0
392	20250325	125600	165184960	4980	4985	4985	4980	11
393	20250325	125500	165130130	4985	4985	4985	4985	9
394	20250325	125400	165085265	5020	5020	5020	5020	0
395	20250325	125300	165085265	5020	5030	5030	4990	19
396	20250325	125200	164990385	4995	4995	4995	4995	8
397	20250325	125100	164950425	5040	5030	5040	4995	23
398	20250325	125000	164834845	4995	4995	4995	4995	0
399	20250325	124900	164834845	4995	5000	5000	4995	13
400	20250325	124800	164769890	5040	5040	5040	5040	0
401	20250325	124700	164769890	5040	5030	5040	5000	77
402	20250325	124600	164382310	5020	4970	5020	4970	803
403	20250325	124500	160376800	4970	5030	5030	4970	2730
404	20250325	124400	146797490	4995	4995	4995	4995	1
405	20250325	124300	146792495	5040	5040	5040	5040	0
406	20250325	124200	146792495	5040	5040	5040	5040	0
407	20250325	124100	146792495	5040	5040	5040	5040	0
408	20250325	124000	146792495	5040	5040	5040	5040	0
409	20250325	123900	146792495	5040	5040	5040	5040	0
410	20250325	123800	146792495	5040	5040	5040	5040	0
411	20250325	123700	146792495	5040	5040	5040	5040	0
412	20250325	123600	146792495	5040	5040	5040	5040	30
413	20250325	123500	146641295	5040	5040	5040	5040	0
414	20250325	123400	146641295	5040	5040	5040	5040	0
415	20250325	123300	146641295	5040	5040	5040	5040	0
416	20250325	123200	146641295	5040	5040	5040	5040	0
417	20250325	123100	146641295	5040	5040	5040	5040	0
418	20250325	123000	146641295	5040	5030	5040	5030	23
419	20250325	122900	146525595	4995	4995	4995	4995	8
420	20250325	122800	146485635	5040	5040	5040	5040	0
421	20250325	122700	146485635	5040	5030	5040	5030	5
422	20250325	122600	146460475	5040	5030	5040	4995	58
423	20250325	122500	146168865	5000	5040	5040	4995	35
424	20250325	122400	145993080	5030	5030	5030	5030	0
425	20250325	122300	145993080	5030	5030	5030	5030	0
426	20250325	122200	145993080	5030	5030	5030	5030	0
427	20250325	122100	145993080	5030	5030	5030	5030	0
428	20250325	122000	145993080	5030	5030	5030	5030	0
429	20250325	121900	145993080	5030	5030	5030	5030	0
430	20250325	121800	145993080	5030	5030	5030	5030	0
431	20250325	121700	145993080	5030	5030	5030	5030	0
432	20250325	121600	145993080	5030	5030	5030	5030	7
433	20250325	121500	145957870	5000	5000	5000	5000	14
434	20250325	121400	145887870	5050	5050	5050	5050	0
435	20250325	121300	145887870	5050	5050	5050	5050	0
436	20250325	121200	145887870	5050	5050	5050	5050	0
437	20250325	121100	145887870	5050	5050	5050	5050	0
438	20250325	121000	145887870	5050	5050	5050	5050	0
439	20250325	120900	145887870	5050	5050	5050	5050	0
440	20250325	120800	145887870	5050	5050	5050	5050	0
441	20250325	120700	145887870	5050	5050	5050	5050	2
442	20250325	120600	145877770	5040	5030	5050	5030	23
443	20250325	120500	145761850	5030	5030	5030	5030	3
444	20250325	120400	145746760	5030	5030	5030	5030	0
445	20250325	120300	145746760	5030	5030	5030	5030	0
446	20250325	120200	145746760	5030	5030	5030	5030	0
447	20250325	120100	145746760	5030	5030	5030	5030	0
448	20250325	120000	145746760	5030	5040	5040	5000	15
449	20250325	115900	145671620	5050	5050	5050	5050	0
450	20250325	115800	145671620	5050	5040	5050	5040	4
451	20250325	115700	145651430	5040	5030	5040	5030	26
452	20250325	115600	145520420	5030	5020	5030	5020	53
453	20250325	115500	145253910	4985	5050	5050	4985	206
454	20250325	115400	144225425	5010	5060	5060	5010	302
455	20250325	115300	142697405	5060	5060	5060	5060	0
456	20250325	115200	142697405	5060	5060	5060	5060	1
457	20250325	115100	142692345	5020	5030	5070	5020	733
458	20250325	115000	138983185	5000	5000	5000	5000	5
459	20250325	114900	138958185	5010	5010	5010	5010	0
460	20250325	114800	138958185	5010	5010	5010	5010	0
461	20250325	114700	138958185	5010	5010	5010	5010	188
462	20250325	114600	138016305	5020	5020	5020	5020	0
463	20250325	114500	138016305	5020	5020	5020	5020	16
464	20250325	114400	137935985	5070	5070	5070	5070	8
465	20250325	114300	137895425	5070	5060	5070	5060	11
466	20250325	114200	137839715	5060	5070	5070	5020	20
467	20250325	114100	137738775	5030	5030	5030	5030	0
468	20250325	114000	137738775	5030	5030	5030	5030	5
469	20250325	113900	137713625	5040	5100	5100	5040	16
470	20250325	113800	137632885	5090	5060	5090	5060	562
471	20250325	113700	134779825	5050	5020	5050	5020	81
472	20250325	113600	134372445	5000	5030	5030	5000	1166
473	20250325	113500	128541195	5040	5040	5040	5040	0
474	20250325	113400	128541195	5040	5040	5040	5040	8
475	20250325	113300	128500875	5040	5040	5040	5040	0
476	20250325	113200	128500875	5040	5040	5040	5040	0
477	20250325	113100	128500875	5040	5040	5040	5040	0
478	20250325	113000	128500875	5040	5040	5040	5040	11
479	20250325	112900	128445435	5080	5080	5080	5080	0
480	20250325	112800	128445435	5080	5080	5080	5080	800
481	20250325	112700	124381435	5080	5070	5080	5070	598
482	20250325	112600	121347365	5070	5060	5070	5060	1201
483	20250325	112500	115265035	5020	5020	5020	5020	0
484	20250325	112400	115265035	5020	5090	5090	5020	815
485	20250325	112300	111121155	5080	5080	5080	5080	945
486	20250325	112200	106320555	5080	5080	5080	5080	1
487	20250325	112100	106315475	5040	5050	5050	5040	210
488	20250325	112000	105255525	5090	5080	5100	5060	83
489	20250325	111900	104835005	5080	5080	5080	5080	0
490	20250325	111800	104835005	5080	5120	5140	5080	1728
491	20250325	111700	95956155	5080	5090	5140	5080	1416
492	20250325	111600	88705175	5090	5100	5130	5050	1077
493	20250325	111500	83210295	5100	5000	5100	5000	1539
494	20250325	111400	75415225	5040	5010	5040	5010	3025
495	20250325	111300	60232525	5010	5010	5010	5010	4
496	20250325	111200	60212485	5010	5010	5010	5010	1
497	20250325	111100	60207475	4980	4980	4980	4980	0
498	20250325	111000	60207475	4980	4985	4985	4980	200
499	20250325	110900	59211470	4980	4980	4980	4980	0
500	20250325	110800	59211470	4980	4980	4980	4980	0
501	20250325	110700	59211470	4980	4980	4980	4980	0
502	20250325	110600	59211470	4980	4980	4980	4980	0
503	20250325	110500	59211470	4980	4980	4980	4980	0
504	20250325	110400	59211470	4980	4980	4980	4980	0
505	20250325	110300	59211470	4980	4985	4985	4980	2
506	20250325	110200	59201505	4980	4980	4980	4980	0
507	20250325	110100	59201505	4980	4980	4980	4980	101
508	20250325	110000	58698525	4985	4985	4985	4985	37
509	20250325	105900	58514080	4985	4985	4985	4985	1
510	20250325	105800	58509095	4990	5000	5010	4990	35
511	20250325	105700	58334405	4990	4990	4990	4990	1
512	20250325	105600	58329415	4990	4990	4990	4990	0
513	20250325	105500	58329415	4990	4990	4990	4990	0
514	20250325	105400	58329415	4990	4990	4990	4990	0
515	20250325	105300	58329415	4990	4990	4990	4990	0
516	20250325	105200	58329415	4990	4990	4990	4990	0
517	20250325	105100	58329415	4990	4995	4995	4990	2
518	20250325	105000	58319430	5010	5020	5020	4990	647
519	20250325	104900	55074320	5010	5000	5010	5000	904
520	20250325	104800	50545380	4985	4985	4985	4985	1
521	20250325	104700	50540395	4985	4985	4985	4985	0
522	20250325	104600	50540395	4985	4985	4985	4985	0
523	20250325	104500	50540395	4985	4985	4985	4985	0
524	20250325	104400	50540395	4985	4985	4985	4985	0
525	20250325	104300	50540395	4985	4985	4985	4985	581
526	20250325	104200	47644110	4985	4990	4990	4985	3
527	20250325	104100	47629145	5010	5010	5010	5010	6
528	20250325	104000	47599085	4980	4980	4980	4980	0
529	20250325	103900	47599085	4980	4980	4980	4980	0
530	20250325	103800	47599085	4980	4980	4980	4980	0
531	20250325	103700	47599085	4980	4980	4980	4980	1
532	20250325	103600	47594105	5010	5010	5010	5010	1
533	20250325	103500	47589095	4980	4980	4980	4980	0
534	20250325	103400	47589095	4980	4980	4980	4980	35
535	20250325	103300	47414795	4980	4980	4980	4980	1
536	20250325	103200	47409815	4980	4980	4980	4980	2
537	20250325	103100	47399855	5010	5010	5010	5010	95
538	20250325	103000	46923905	4975	4975	4975	4975	0
539	20250325	102900	46923905	4975	4980	4980	4975	10
540	20250325	102800	46874145	4975	4975	4975	4975	1
541	20250325	102700	46869170	5010	4995	5010	4995	845
542	20250325	102600	42639435	4975	4975	4975	4975	0
543	20250325	102500	42639435	4975	4975	4975	4975	1
544	20250325	102400	42634460	4975	4995	4995	4975	2
545	20250325	102300	42624490	4975	4980	4980	4975	845
546	20250325	102200	38419770	4975	4975	4975	4975	1
547	20250325	102100	38414795	4995	4995	4995	4995	1
548	20250325	102000	38409800	4970	4970	4970	4970	0
549	20250325	101900	38409800	4970	4970	4970	4970	1
550	20250325	101800	38404830	4995	4995	4995	4995	0
551	20250325	101700	38404830	4995	4995	4995	4995	2
552	20250325	101600	38394840	4970	4970	4970	4970	0
553	20250325	101500	38394840	4970	4970	4970	4970	0
554	20250325	101400	38394840	4970	4970	4970	4970	32
555	20250325	101300	38235800	4970	4970	4970	4970	0
556	20250325	101200	38235800	4970	4970	4970	4970	0
557	20250325	101100	38235800	4970	4970	4970	4970	0
558	20250325	101000	38235800	4970	4970	4970	4970	500
559	20250325	100900	35750800	4970	4970	4970	4970	0
560	20250325	100800	35750800	4970	4970	4970	4970	1
561	20250325	100700	35745830	4970	4970	4970	4970	0
562	20250325	100600	35745830	4970	4970	4970	4970	0
563	20250325	100500	35745830	4970	4970	4970	4970	0
564	20250325	100400	35745830	4970	4970	4970	4970	689
565	20250325	100300	32321500	4960	4960	4960	4960	0
566	20250325	100200	32321500	4960	4960	4960	4960	0
567	20250325	100100	32321500	4960	4965	4965	4960	8
568	20250325	100000	32281805	4965	4970	4970	4965	56
569	20250325	095900	32003510	4970	4970	4970	4970	0
570	20250325	095800	32003510	4970	4970	4970	4970	0
571	20250325	095700	32003510	4970	4970	4970	4970	5
572	20250325	095600	31978660	4995	4980	4995	4970	56
573	20250325	095500	31699080	5000	5000	5000	5000	0
574	20250325	095400	31699080	5000	5000	5000	5000	1009
575	20250325	095300	26654080	4970	4995	4995	4970	22
576	20250325	095200	26544475	4990	4985	4990	4985	109
577	20250325	095100	26000765	4960	4960	4960	4960	0
578	20250325	095000	26000765	4960	4960	4960	4960	0
579	20250325	094900	26000765	4960	4960	4960	4960	0
580	20250325	094800	26000765	4960	4985	4985	4960	62
581	20250325	094700	25691820	4960	4960	4960	4960	0
582	20250325	094600	25691820	4960	4960	4960	4960	5
583	20250325	094500	25667020	4985	4985	4985	4985	4
584	20250325	094400	25647080	4955	4955	4955	4955	5
585	20250325	094300	25622305	4955	4960	4960	4955	105
586	20250325	094200	25101530	4955	4960	4960	4955	79
587	20250325	094100	24709715	4960	4965	4965	4960	14
588	20250325	094000	24640230	4970	4980	4980	4970	77
589	20250325	093900	24257150	5020	5020	5020	5020	0
590	20250325	093800	24257150	5020	4975	5020	4975	448
591	20250325	093700	22023920	4960	4960	4960	4960	0
592	20250325	093600	22023920	4960	4960	4960	4960	0
593	20250325	093500	22023920	4960	4960	4960	4960	0
594	20250325	093400	22023920	4960	4960	4960	4960	0
595	20250325	093300	22023920	4960	4960	4960	4960	0
596	20250325	093200	22023920	4960	4960	4960	4960	0
597	20250325	093100	22023920	4960	4960	4960	4960	1
598	20250325	093000	22018960	4960	4960	4960	4960	0
599	20250325	092900	22018960	4960	4960	4960	4960	0
600	20250325	092800	22018960	4960	4960	4960	4960	20
601	20250325	092700	21919760	4975	4975	4975	4975	0
602	20250325	092600	21919760	4975	4975	4975	4975	0
603	20250325	092500	21919760	4975	4975	4975	4975	4
604	20250325	092400	21899860	4980	4980	4980	4980	0
605	20250325	092300	21899860	4980	4980	4980	4980	5
606	20250325	092200	21874960	4980	4980	4980	4980	0
607	20250325	092100	21874960	4980	4980	4980	4980	368
608	20250325	092000	20042320	4955	4955	4955	4955	0
609	20250325	091900	20042320	4955	4955	4955	4955	0
610	20250325	091800	20042320	4955	4955	4955	4955	19
611	20250325	091700	19948175	4960	4965	4965	4960	69
612	20250325	091600	19605890	4995	4995	4995	4995	0
613	20250325	091500	19605890	4995	4995	4995	4995	94
614	20250325	091400	19136360	4995	4995	4995	4995	6
615	20250325	091300	19106390	4970	4970	4970	4970	0
616	20250325	091200	19106390	4970	4970	4970	4970	0
617	20250325	091100	19106390	4970	4970	4970	4970	0
618	20250325	091000	19106390	4970	4970	4970	4970	0
619	20250325	090900	19106390	4970	4970	4970	4970	0
620	20250325	090800	19106390	4970	4970	4970	4970	0
621	20250325	090700	19106390	4970	4980	4980	4970	600
622	20250325	090600	16122280	4970	4970	4970	4970	1210
623	20250325	090500	10108580	4970	4985	4990	4970	1205
624	20250325	090400	4115115	4970	4970	4970	4970	120
625	20250325	090300	3518715	4970	4970	4970	4970	500
626	20250325	090200	1033715	4970	4970	4970	4970	0
627	20250325	090100	1033715	4970	4970	4970	4970	0
628	20250325	090000	1033715	4970	4995	4995	4970	207